Enigma Historical Data

ENG Page 19
Download
Date Close Price change Market cap Trading volume
Jun 21, 2022 $ 0.00729
+4.34%
$ 96,510 $ 37,944
Jun 20, 2022 $ 0.007
-1.55%
$ 92,580 $ 43,791
Jun 19, 2022 $ 0.0071
+14.90%
$ 93,913 $ 45,470
Jun 18, 2022 $ 0.00619
-9.43%
$ 81,878 $ 53,750
Jun 17, 2022 $ 0.00684
+6.79%
$ 90,518 $ 55,143
Jun 16, 2022 $ 0.00642
-10.53%
$ 84,917 $ 54,847
Jun 15, 2022 $ 0.00717
-4.84%
$ 94,913 $ 57,947
Jun 14, 2022 $ 0.00758
+1.47%
$ 100,292 $ 59,142
Jun 13, 2022 $ 0.00746
-18.40%
$ 98,726 $ 54,080
Jun 12, 2022 $ 0.00914
-7.07%
$ 120,992 $ 60,023
Jun 11, 2022 $ 0.00983
-3.67%
$ 130,121 $ 76,383
Jun 10, 2022 $ 0.0102
-5.56%
$ 135,072 $ 45,162
Jun 9, 2022 $ 0.0108
+1.18%
$ 143,189 $ 56,782
Jun 8, 2022 $ 0.0107
-12.06%
$ 141,576 $ 82,281
Jun 7, 2022 $ 0.0122
+1.02%
$ 160,953 $ 150,496
Jun 6, 2022 $ 0.0118
+13.95%
$ 155,835 $ 169,750
Jun 5, 2022 $ 0.0103
-7.15%
$ 136,895 $ 147,632
Jun 4, 2022 $ 0.0107
-7.97%
$ 141,231 $ 137,354
Jun 3, 2022 $ 0.0116
-0.17%
$ 153,392 $ 149,966
Jun 2, 2022 $ 0.0116
+8.41%
$ 153,684 $ 100,606
Jun 1, 2022 $ 0.0107
-1.54%
$ 141,956 $ 118,885
May 31, 2022 $ 0.0109
+0.12%
$ 144,386 $ 172,561
May 30, 2022 $ 0.0109
-6.61%
$ 144,130 $ 171,708
May 29, 2022 $ 0.0117
-1.44%
$ 154,323 $ 125,645
May 28, 2022 $ 0.0118
+14.75%
$ 156,582 $ 123,409
May 27, 2022 $ 0.0103
-17.38%
$ 136,416 $ 154,136
May 26, 2022 $ 0.0125
+10.96%
$ 165,322 $ 152,356
May 25, 2022 $ 0.0113
-0.88%
$ 149,035 $ 154,404
May 24, 2022 $ 0.0114
-31.62%
$ 150,405 $ 147,731
May 23, 2022 $ 0.0166
+20.34%
$ 219,974 $ 152,522
May 22, 2022 $ 0.0138
-27.53%
$ 183,041 $ 163,337
May 21, 2022 $ 0.0191
-5.09%
$ 252,596 $ 135,362
May 20, 2022 $ 0.0201
+5.68%
$ 266,237 $ 129,369
May 19, 2022 $ 0.019
-2.88%
$ 251,759 $ 108,113
May 18, 2022 $ 0.0188
-5.06%
$ 248,667 $ 126,251
May 17, 2022 $ 0.0198
+5.73%
$ 261,930 $ 197,092
May 16, 2022 $ 0.0187
-11.48%
$ 247,752 $ 183,425
May 15, 2022 $ 0.0212
+5.13%
$ 279,921 $ 164,513
May 14, 2022 $ 0.0211
+11.28%
$ 279,298 $ 146,700
May 13, 2022 $ 0.019
+1.96%
$ 250,985 $ 157,450
May 12, 2022 $ 0.0186
+28.69%
$ 246,166 $ 79,324
May 11, 2022 $ 0.0145
-10.42%
$ 191,324 $ 235
May 10, 2022 $ 0.0161
-8.51%
$ 213,567 $ 71,910
May 9, 2022 $ 0.0176
+10.56%
$ 233,321 $ 50,072
May 8, 2022 $ 0.0159
-8.49%
$ 210,492 $ 67
May 7, 2022 $ 0.0174
-8.73%
$ 230,296 $ 67,914
May 6, 2022 $ 0.0191
-6.36%
$ 252,339 $ 54,276
May 5, 2022 $ 0.0204
-33.51%
$ 269,491 $ 3,190
May 4, 2022 $ 0.0306
+5.27%
$ 405,143 $ 86,472
May 3, 2022 $ 0.0291
-4.42%
$ 384,873 $ 75,863